Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Albemarle Corp
(NY:
ALB
)
129.62
-3.93 (-2.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
5.717
5.764
5.660
5.764
197,080
+0.05(+0.82%)
Oct 30, 2002
5.695
5.732
5.654
5.717
217,812
+0.02(+0.43%)
Oct 29, 2002
5.652
5.699
5.584
5.693
316,840
+0.04(+0.69%)
Oct 28, 2002
5.719
5.750
5.639
5.654
196,104
-0.03(-0.61%)
Oct 25, 2002
5.490
5.719
5.453
5.689
265,131
+0.20(+3.62%)
Oct 24, 2002
5.648
5.648
5.482
5.490
400,014
-0.15(-2.69%)
Oct 23, 2002
5.760
5.760
5.504
5.641
395,623
+0.05(+0.95%)
Oct 22, 2002
5.707
5.709
5.566
5.588
306,596
-0.14(-2.43%)
Oct 21, 2002
5.574
5.730
5.484
5.728
269,277
+0.15(+2.68%)
Oct 18, 2002
5.658
5.678
5.498
5.578
106,833
-0.08(-1.41%)
Oct 17, 2002
5.533
5.689
5.531
5.658
110,003
+0.23(+4.15%)
Oct 16, 2002
5.596
5.658
5.426
5.432
169,274
-0.18(-3.14%)
Oct 15, 2002
5.338
5.637
5.338
5.609
175,615
+0.32(+6.01%)
Oct 14, 2002
5.350
5.402
5.236
5.291
204,641
-0.08(-1.41%)
Oct 11, 2002
5.248
5.391
5.227
5.367
222,203
+0.23(+4.55%)
Oct 10, 2002
4.873
5.137
4.873
5.133
535,628
+0.28(+5.79%)
Oct 09, 2002
5.125
5.133
4.838
4.852
342,695
-0.27(-5.32%)
Oct 08, 2002
5.084
5.176
5.031
5.125
343,914
+0.05(+0.93%)
Oct 07, 2002
5.217
5.227
5.074
5.078
148,541
-0.15(-2.94%)
Oct 04, 2002
5.432
5.443
5.192
5.231
271,960
-0.16(-3.00%)
Oct 03, 2002
5.443
5.617
5.356
5.393
407,819
-0.06(-1.09%)
Oct 02, 2002
5.631
5.631
5.381
5.453
784,418
-0.18(-3.13%)
Oct 01, 2002
5.268
5.637
5.268
5.629
674,170
+0.44(+8.58%)
Sep 30, 2002
5.145
5.207
5.084
5.184
435,869
-0.06(-1.17%)
Sep 27, 2002
5.412
5.414
5.227
5.246
196,104
-0.18(-3.29%)
Sep 26, 2002
5.371
5.449
5.371
5.424
195,616
+0.08(+1.53%)
Sep 25, 2002
5.311
5.389
5.250
5.342
347,085
+0.03(+0.62%)
Sep 24, 2002
5.453
5.453
5.293
5.309
231,471
-0.22(-4.00%)
Sep 23, 2002
5.555
5.555
5.494
5.531
381,720
-0.02(-0.37%)
Sep 20, 2002
5.506
5.586
5.453
5.551
722,708
+0.05(+0.82%)
Sep 19, 2002
5.740
5.740
5.506
5.506
466,358
-0.25(-4.41%)
Sep 18, 2002
5.812
5.822
5.738
5.760
258,301
-0.09(-1.58%)
Sep 17, 2002
5.965
5.994
5.832
5.853
218,788
-0.09(-1.48%)
Sep 16, 2002
5.924
5.961
5.904
5.941
221,959
+0.01(+0.14%)
Sep 13, 2002
5.924
5.957
5.812
5.932
242,447
-0.00(-0.07%)
Sep 12, 2002
6.047
6.047
5.924
5.937
146,346
-0.12(-1.93%)
Sep 11, 2002
6.074
6.078
6.029
6.053
145,858
-0.02(-0.40%)
Sep 10, 2002
6.049
6.088
6.037
6.078
197,811
+0.03(+0.51%)
Sep 09, 2002
5.996
6.094
5.955
6.047
404,892
+0.07(+1.10%)
Sep 06, 2002
5.945
6.060
5.853
5.982
521,725
+0.04(+0.62%)
Sep 05, 2002
6.140
6.142
5.883
5.945
828,809
-0.35(-5.51%)
Sep 04, 2002
6.160
6.293
6.140
6.291
243,911
+0.13(+2.06%)
Sep 03, 2002
6.273
6.273
6.129
6.164
156,834
-0.16(-2.47%)
Aug 30, 2002
6.201
6.353
6.201
6.320
124,638
+0.13(+2.05%)
Aug 29, 2002
6.150
6.232
6.127
6.193
181,957
+0.04(+0.70%)
Aug 28, 2002
6.232
6.232
6.082
6.150
122,443
-0.09(-1.45%)
Aug 27, 2002
6.324
6.365
6.217
6.240
197,324
-0.06(-1.01%)
Aug 26, 2002
6.258
6.304
6.189
6.304
177,323
+0.05(+0.79%)
Aug 23, 2002
6.353
6.359
6.211
6.254
174,396
-0.10(-1.55%)
Aug 22, 2002
6.375
6.478
6.273
6.353
195,372
-0.00(-0.03%)
Aug 21, 2002
6.318
6.349
6.260
6.355
535,384
+0.04(+0.62%)
Aug 20, 2002
6.353
6.353
6.260
6.316
222,446
-0.05(-0.77%)
Aug 16, 2002
6.314
6.398
6.304
6.365
124,150
+0.04(+0.65%)
Aug 15, 2002
6.355
6.398
6.258
6.324
18,073,812
-0.05(-0.80%)
Aug 14, 2002
6.226
6.381
6.047
6.375
258,057
+0.15(+2.44%)
Aug 13, 2002
6.320
6.402
6.222
6.224
24,391
-0.10(-1.62%)
Aug 12, 2002
6.273
6.328
6.189
6.326
124,638
+0.18(+3.00%)
Aug 07, 2002
6.047
6.209
6.019
6.142
189,275
+0.14(+2.39%)
Aug 06, 2002
5.955
6.076
5.955
5.998
205,129
+0.17(+2.99%)
Aug 05, 2002
5.803
5.916
5.801
5.824
283,424
+0.02(+0.35%)
Aug 02, 2002
6.049
6.078
5.793
5.803
200,007
-0.24(-4.03%)
Aug 01, 2002
6.109
6.304
6.039
6.047
261,960
-0.01(-0.20%)
Jul 31, 2002
5.965
6.107
5.930
6.060
247,081
+0.07(+1.23%)
Jul 30, 2002
6.131
6.131
5.904
5.986
210,983
-0.14(-2.34%)
Jul 29, 2002
5.699
6.150
5.699
6.129
256,350
+0.41(+7.17%)
Jul 26, 2002
5.935
5.935
5.689
5.719
217,812
-0.20(-3.46%)
Jul 25, 2002
5.730
5.939
5.678
5.924
399,282
+0.20(+3.58%)
Jul 24, 2002
5.418
5.730
5.268
5.719
796,613
+0.30(+5.52%)
Jul 23, 2002
5.525
5.576
5.400
5.420
261,228
-0.13(-2.25%)
Jul 22, 2002
5.699
5.787
5.457
5.545
259,277
-0.17(-2.91%)
Jul 19, 2002
5.891
5.891
5.699
5.711
281,961
-0.26(-4.43%)
Jul 17, 2002
6.000
6.088
5.924
5.976
327,572
-0.16(-2.67%)
Jul 12, 2002
6.156
6.293
6.109
6.140
319,279
-0.02(-0.33%)
Jul 11, 2002
6.150
6.211
6.008
6.160
372,452
+0.01(+0.17%)
Jul 10, 2002
6.254
6.254
6.119
6.150
221,959
-0.10(-1.64%)
Jul 09, 2002
6.447
6.474
6.252
6.252
4,073,315
-0.19(-3.02%)
Jul 08, 2002
6.447
6.539
6.429
6.447
297,815
-0.04(-0.60%)
Jul 05, 2002
6.324
6.550
6.306
6.486
196,348
+0.18(+2.89%)
Jul 04, 2002
6.324
6.365
6.232
6.304
3,390,364
+0.00(+0.00%)
Jul 03, 2002
6.324
6.365
6.232
6.304
384,647
-0.07(-1.03%)
Jul 02, 2002
6.453
6.474
6.342
6.369
462,699
-0.10(-1.62%)
Jul 01, 2002
6.375
6.509
6.336
6.474
506,847
+0.17(+2.70%)
Jun 28, 2002
6.191
6.355
6.183
6.304
1,372,487
+0.11(+1.82%)
Jun 27, 2002
6.222
6.273
6.101
6.191
638,071
+0.06(+1.04%)
Jun 26, 2002
6.129
6.168
6.066
6.127
597,338
-0.11(-1.84%)
Jun 25, 2002
6.416
6.420
6.154
6.242
597,094
-0.21(-3.27%)
Jun 21, 2002
6.416
6.457
6.416
6.453
295,132
-0.01(-0.10%)
Jun 20, 2002
6.461
6.509
6.439
6.459
494,895
-0.00(-0.03%)
Jun 19, 2002
6.601
6.611
6.406
6.461
391,477
-0.17(-2.57%)
Jun 18, 2002
6.562
6.662
6.562
6.632
386,843
+0.02(+0.28%)
Jun 17, 2002
6.593
6.670
6.498
6.613
263,667
+0.02(+0.31%)
Jun 14, 2002
6.379
6.593
6.252
6.593
528,799
+0.06(+0.97%)
Jun 12, 2002
6.652
6.656
6.488
6.529
301,718
-0.11(-1.64%)
Jun 11, 2002
6.755
6.763
6.601
6.638
436,356
-0.10(-1.55%)
Jun 10, 2002
6.632
6.765
6.632
6.742
627,827
+0.08(+1.20%)
Jun 07, 2002
6.519
6.668
6.509
6.662
418,551
+0.09(+1.40%)
Jun 06, 2002
6.611
6.703
6.560
6.570
392,452
-0.04(-0.62%)
Jun 05, 2002
6.386
6.621
6.383
6.611
486,602
+0.08(+1.16%)
May 31, 2002
6.513
6.619
6.490
6.535
242,203
+0.15(+2.34%)
May 28, 2002
6.519
6.519
6.340
6.386
270,497
-0.13(-2.04%)
May 27, 2002
6.591
6.615
6.506
6.519
2,390,328
+0.00(+0.00%)
May 24, 2002
6.591
6.615
6.506
6.519
147,078
-0.14(-2.12%)
May 23, 2002
6.437
6.662
6.402
6.660
302,205
+0.21(+3.27%)
May 22, 2002
6.437
6.488
6.365
6.449
226,837
-0.00(-0.03%)
May 21, 2002
6.509
6.554
6.386
6.451
257,326
-0.07(-1.04%)
May 20, 2002
6.504
6.560
6.431
6.519
579,288
+0.07(+1.02%)
May 17, 2002
6.509
6.509
6.381
6.453
237,081
-0.06(-0.85%)
May 16, 2002
6.429
6.550
6.355
6.509
24,391
+0.08(+1.24%)
May 15, 2002
6.662
6.677
6.324
6.429
315,620
-0.24(-3.57%)
May 14, 2002
6.394
6.683
6.394
6.666
316,352
+0.29(+4.57%)
May 13, 2002
6.293
6.375
6.263
6.375
201,470
+0.15(+2.37%)
May 10, 2002
6.427
6.427
6.160
6.228
240,740
-0.22(-3.40%)
May 09, 2002
6.457
6.560
6.422
6.447
339,280
-0.01(-0.16%)
May 08, 2002
6.375
6.457
6.355
6.457
276,839
+0.18(+2.84%)
May 07, 2002
6.242
6.342
6.181
6.279
260,253
+0.03(+0.46%)
May 06, 2002
6.242
6.314
6.191
6.250
290,985
+0.04(+0.63%)
May 03, 2002
6.236
6.242
6.121
6.211
355,866
-0.02(-0.39%)
May 02, 2002
6.058
6.265
6.039
6.236
439,039
+0.21(+3.54%)
May 01, 2002
6.058
6.060
5.945
6.023
231,471
-0.06(-0.91%)
Apr 30, 2002
5.838
6.078
5.838
6.078
331,719
+0.24(+4.11%)
Apr 29, 2002
5.885
5.910
5.744
5.838
285,375
-0.05(-0.77%)
Apr 26, 2002
5.891
5.941
5.863
5.883
344,402
-0.01(-0.10%)
Apr 25, 2002
5.801
5.945
5.740
5.889
634,656
+0.07(+1.13%)
Apr 24, 2002
5.783
5.945
5.779
5.824
524,164
+0.04(+0.71%)
Apr 23, 2002
5.781
5.826
5.748
5.783
245,618
+0.00(+0.00%)
Apr 22, 2002
5.869
5.869
5.740
5.783
248,301
-0.09(-1.54%)
Apr 19, 2002
5.842
5.904
5.617
5.873
371,964
+0.08(+1.34%)
Apr 18, 2002
6.027
6.029
5.740
5.795
410,990
-0.28(-4.65%)
Apr 17, 2002
6.053
6.224
6.047
6.078
532,457
+0.07(+1.09%)
Apr 16, 2002
5.904
6.055
5.904
6.012
214,397
+0.11(+1.84%)
Apr 15, 2002
5.949
5.951
5.787
5.904
3,048,888
-0.05(-0.79%)
Apr 12, 2002
5.775
5.951
5.750
5.951
431,478
+0.18(+3.09%)
Apr 11, 2002
5.912
6.010
5.730
5.773
305,132
-0.14(-2.36%)
Apr 10, 2002
5.600
5.945
5.600
5.912
650,754
+0.31(+5.60%)
Apr 09, 2002
5.566
5.664
5.566
5.598
191,226
+0.06(+1.00%)
Apr 08, 2002
5.609
5.609
5.494
5.543
330,011
-0.07(-1.17%)
Apr 05, 2002
5.518
5.637
5.518
5.609
547,824
+0.08(+1.48%)
Apr 04, 2002
5.545
5.545
5.467
5.527
418,063
-0.02(-0.33%)
Apr 03, 2002
5.555
5.586
5.514
5.545
477,577
+0.01(+0.19%)
Apr 02, 2002
5.666
5.682
5.531
5.535
490,505
-0.13(-2.28%)
Apr 01, 2002
5.650
5.725
5.648
5.664
755,148
+0.01(+0.25%)
Mar 29, 2002
5.525
5.684
5.525
5.650
1,134,918
+0.00(+0.00%)
Mar 28, 2002
5.525
5.684
5.525
5.650
1,134,918
+0.13(+2.30%)
Mar 27, 2002
5.381
5.535
5.381
5.522
821,736
+0.18(+3.46%)
Mar 26, 2002
5.326
5.346
5.291
5.338
207,080
+0.00(+0.04%)
Mar 25, 2002
5.340
5.350
5.320
5.336
425,868
-0.01(-0.12%)
Mar 22, 2002
5.350
5.371
5.332
5.342
196,348
-0.02(-0.42%)
Mar 21, 2002
5.361
5.389
5.330
5.365
1,312,485
-0.04(-0.68%)
Mar 20, 2002
5.371
5.408
5.330
5.402
757,343
+0.02(+0.42%)
Mar 19, 2002
5.479
5.482
5.334
5.379
716,366
-0.10(-1.83%)
Mar 18, 2002
5.418
5.531
5.412
5.479
317,572
+0.06(+1.14%)
Mar 15, 2002
5.340
5.455
5.330
5.418
421,234
+0.08(+1.54%)
Mar 14, 2002
5.270
5.363
5.270
5.336
310,254
+0.07(+1.24%)
Mar 13, 2002
5.211
5.309
5.195
5.270
196,348
+0.05(+0.94%)
Mar 12, 2002
5.289
5.328
5.182
5.221
314,645
-0.09(-1.66%)
Mar 11, 2002
5.268
5.330
5.231
5.309
273,180
+0.04(+0.74%)
Mar 08, 2002
5.258
5.309
5.197
5.270
372,940
+0.05(+0.86%)
Mar 07, 2002
5.227
5.272
5.221
5.225
383,428
-0.00(-0.04%)
Mar 06, 2002
5.156
5.227
5.151
5.227
295,620
+0.09(+1.67%)
Mar 05, 2002
5.197
5.207
5.131
5.141
311,230
-0.01(-0.28%)
Mar 04, 2002
4.920
5.186
4.920
5.156
482,456
+0.18(+3.71%)
Mar 01, 2002
4.879
4.973
4.858
4.971
771,734
+0.11(+2.28%)
Feb 28, 2002
4.940
4.961
4.811
4.860
613,680
-0.07(-1.37%)
Feb 27, 2002
4.940
4.951
4.869
4.928
255,618
+0.00(+0.08%)
Feb 26, 2002
4.951
4.961
4.912
4.924
277,326
-0.02(-0.33%)
Feb 25, 2002
4.940
4.951
4.912
4.940
437,332
+0.00(+0.08%)
Feb 22, 2002
4.848
4.951
4.844
4.936
195,860
+0.11(+2.38%)
Feb 21, 2002
4.971
4.987
4.819
4.821
398,550
-0.17(-3.41%)
Feb 20, 2002
4.848
5.004
4.848
4.992
225,373
+0.16(+3.35%)
Feb 19, 2002
5.063
5.063
4.776
4.830
359,524
-0.23(-4.62%)
Feb 18, 2002
4.973
5.110
4.973
5.063
3,634,275
+0.00(+0.00%)
Feb 15, 2002
4.973
5.110
4.973
5.063
238,057
+0.09(+1.86%)
Feb 14, 2002
4.951
5.002
4.942
4.971
113,906
+0.02(+0.41%)
Feb 13, 2002
4.899
4.951
4.879
4.951
137,809
+0.05(+1.05%)
Feb 12, 2002
4.858
4.971
4.838
4.899
150,005
+0.02(+0.50%)
Feb 11, 2002
4.879
5.039
4.873
4.875
239,032
+0.01(+0.21%)
Feb 08, 2002
4.715
4.864
4.715
4.864
121,467
+0.15(+3.17%)
Feb 07, 2002
4.869
4.887
4.676
4.715
296,351
-0.16(-3.36%)
Feb 06, 2002
4.910
4.961
4.858
4.879
288,546
+0.01(+0.21%)
Feb 05, 2002
4.756
4.940
4.721
4.869
829,297
+0.08(+1.76%)
Feb 04, 2002
4.735
4.832
4.731
4.785
247,325
+0.05(+1.00%)
Feb 01, 2002
4.823
4.895
4.737
4.737
926,862
-0.07(-1.45%)
Jan 31, 2002
4.787
4.823
4.750
4.807
229,032
+0.02(+0.43%)
Jan 30, 2002
4.715
4.787
4.696
4.787
367,086
+0.09(+1.97%)
Jan 29, 2002
4.828
4.828
4.653
4.694
251,472
-0.13(-2.72%)
Jan 28, 2002
4.879
4.926
4.797
4.826
180,494
-0.04(-0.80%)
Jan 25, 2002
4.643
4.871
4.643
4.864
512,213
+0.19(+4.17%)
Jan 24, 2002
4.815
4.815
4.612
4.670
568,556
-0.15(-3.02%)
Jan 23, 2002
4.664
4.828
4.645
4.815
500,505
+0.16(+3.34%)
Jan 22, 2002
4.657
4.731
4.657
4.659
197,567
+0.01(+0.13%)
Jan 21, 2002
4.633
4.713
4.606
4.653
120,248
+0.00(+0.00%)
Jan 18, 2002
4.633
4.713
4.606
4.653
11,488,212
+0.03(+0.58%)
Jan 17, 2002
4.547
4.627
4.489
4.627
143,907
+0.03(+0.76%)
Jan 16, 2002
4.694
4.694
4.530
4.592
148,297
-0.10(-2.18%)
Jan 15, 2002
4.715
4.766
4.594
4.694
110,003
-0.02(-0.43%)
Jan 14, 2002
4.828
4.828
4.713
4.715
118,784
-0.11(-2.25%)
Jan 11, 2002
4.949
4.961
4.823
4.823
95,857
-0.13(-2.53%)
Jan 10, 2002
4.838
4.973
4.823
4.949
306,840
+0.03(+0.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.